Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
1.620
-0.030 (-1.82%)
At close: Jun 5, 2025, 4:00 PM
1.610
-0.010 (-0.62%)
After-hours: Jun 5, 2025, 4:18 PM EDT
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.65 | 1.67 | 1.59 | 1.62 | - | -2.12% | 125,908,756 |
| Jun 4, 2025 | 1.71 | 1.72 | 1.60 | 1.65 | 1.65 | -2.37% | 141,714,112 |
| Jun 3, 2025 | 1.61 | 1.70 | 1.56 | 1.69 | 1.69 | 11.18% | 213,430,558 |
| Jun 2, 2025 | 1.60 | 1.62 | 1.51 | 1.52 | 1.52 | -4.40% | 173,286,156 |
| May 30, 2025 | 1.58 | 1.60 | 1.54 | 1.59 | 1.59 | -0.63% | 191,221,899 |
| May 29, 2025 | 1.70 | 1.72 | 1.55 | 1.60 | 1.60 | -6.43% | 167,970,278 |
| May 28, 2025 | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | 0.59% | 208,177,968 |
| May 27, 2025 | 1.77 | 1.78 | 1.65 | 1.70 | 1.70 | 1.19% | 157,474,634 |
| May 23, 2025 | 1.58 | 1.69 | 1.56 | 1.68 | 1.68 | 12.00% | 157,024,323 |
| May 22, 2025 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 84,106,479 |
| May 21, 2025 | 1.45 | 1.57 | 1.45 | 1.52 | 1.52 | 4.83% | 63,635,950 |
| May 20, 2025 | 1.40 | 1.47 | 1.39 | 1.45 | 1.45 | 2.84% | 58,951,889 |
| May 19, 2025 | 1.41 | 1.44 | 1.39 | 1.41 | 1.41 | -1.40% | 40,762,745 |
| May 16, 2025 | 1.50 | 1.51 | 1.41 | 1.43 | 1.43 | -4.67% | 57,929,242 |
| May 15, 2025 | 1.50 | 1.51 | 1.46 | 1.50 | 1.50 | -0.66% | 40,779,405 |
| May 14, 2025 | 1.51 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 45,443,754 |
| May 13, 2025 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 46,676,391 |
| May 12, 2025 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | - | 51,259,884 |
| May 9, 2025 | 1.52 | 1.56 | 1.48 | 1.54 | 1.54 | 1.32% | 41,892,121 |
| May 8, 2025 | 1.53 | 1.57 | 1.49 | 1.52 | 1.52 | 0.66% | 51,348,620 |
| May 7, 2025 | 1.50 | 1.54 | 1.47 | 1.51 | 1.51 | 1.34% | 58,785,667 |
| May 6, 2025 | 1.40 | 1.49 | 1.39 | 1.49 | 1.49 | 5.67% | 78,802,287 |
| May 5, 2025 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 59,103,731 |
| May 2, 2025 | 1.45 | 1.50 | 1.43 | 1.46 | 1.46 | 2.10% | 64,957,262 |
| May 1, 2025 | 1.43 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 78,616,027 |
| Apr 30, 2025 | 1.40 | 1.43 | 1.36 | 1.41 | 1.41 | -0.70% | 57,107,244 |
| Apr 29, 2025 | 1.46 | 1.48 | 1.41 | 1.42 | 1.42 | -2.74% | 62,655,740 |
| Apr 28, 2025 | 1.42 | 1.48 | 1.37 | 1.46 | 1.46 | 5.04% | 61,822,383 |
| Apr 25, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 37,203,691 |
| Apr 24, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 4.41% | 41,808,367 |
| Apr 23, 2025 | 1.34 | 1.41 | 1.31 | 1.36 | 1.36 | 5.43% | 56,137,607 |
| Apr 22, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | 1.57% | 39,722,814 |
| Apr 21, 2025 | 1.36 | 1.37 | 1.24 | 1.27 | 1.27 | -7.97% | 58,090,813 |
| Apr 17, 2025 | 1.33 | 1.39 | 1.31 | 1.38 | 1.38 | 3.76% | 48,061,611 |
| Apr 16, 2025 | 1.26 | 1.36 | 1.26 | 1.33 | 1.33 | 4.72% | 96,444,607 |
| Apr 15, 2025 | 1.31 | 1.34 | 1.26 | 1.27 | 1.27 | -3.05% | 71,712,832 |
| Apr 14, 2025 | 1.33 | 1.35 | 1.28 | 1.31 | 1.31 | - | 61,967,775 |
| Apr 11, 2025 | 1.26 | 1.33 | 1.25 | 1.31 | 1.31 | 5.65% | 68,337,354 |
| Apr 10, 2025 | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | -4.62% | 91,514,348 |
| Apr 9, 2025 | 1.14 | 1.30 | 1.13 | 1.30 | 1.30 | 13.04% | 88,206,695 |
| Apr 8, 2025 | 1.25 | 1.26 | 1.13 | 1.15 | 1.15 | -2.54% | 76,065,674 |
| Apr 7, 2025 | 1.10 | 1.26 | 1.08 | 1.18 | 1.18 | -0.84% | 106,866,962 |
| Apr 4, 2025 | 1.21 | 1.23 | 1.12 | 1.19 | 1.19 | -4.03% | 83,305,335 |
| Apr 3, 2025 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 62,018,217 |
| Apr 2, 2025 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | - | 71,746,422 |
| Apr 1, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | - | 79,506,982 |
| Mar 31, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 59,541,139 |
| Mar 28, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -4.32% | 70,877,482 |
| Mar 27, 2025 | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | -2.80% | 64,462,482 |
| Mar 26, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 63,057,764 |